松井股份 sh.688157
32.29
-1.76%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 44.00 | 44.18 | 42.22 | 43.40 | -1.70% | 1.03 | 1.53% |
| 2025-08-19 | 40.91 | 44.86 | 40.52 | 44.15 | +7.03% | 2.13 | 3.21% |
| 2025-08-18 | 40.80 | 41.68 | 39.50 | 41.25 | +0.98% | 1.92 | 3.02% |
| 2025-08-15 | 39.97 | 41.71 | 39.61 | 40.85 | +2.23% | 2.08 | 3.25% |
| 2025-08-14 | 41.61 | 42.58 | 39.81 | 39.96 | -4.63% | 1.73 | 2.70% |
| 2025-08-13 | 43.68 | 43.68 | 41.45 | 41.90 | -4.08% | 1.45 | 2.20% |
| 2025-08-12 | 41.63 | 44.60 | 40.64 | 43.68 | +6.17% | 3.04 | 4.49% |
| 2025-08-11 | 42.11 | 43.70 | 41.04 | 41.14 | -5.64% | 2.56 | 3.88% |
| 2025-08-08 | 42.59 | 44.00 | 41.77 | 43.60 | +4.36% | 2.59 | 3.84% |
| 2025-08-07 | 41.50 | 43.31 | 39.85 | 41.78 | +2.60% | 2.32 | 3.56% |
| 2025-08-06 | 39.94 | 41.49 | 39.59 | 40.72 | +1.67% | 2.11 | 3.34% |
| 2025-08-05 | 40.51 | 41.58 | 39.48 | 40.05 | -2.67% | 2.36 | 3.74% |
| 2025-08-04 | 37.75 | 41.58 | 37.67 | 41.15 | +11.19% | 2.99 | 4.82% |
| 2025-08-01 | 38.00 | 38.19 | 36.51 | 37.01 | -2.35% | 1.56 | 2.67% |
| 2025-07-31 | 36.30 | 38.39 | 35.11 | 37.90 | +6.85% | 3.36 | 5.85% |
| 2025-07-30 | 34.54 | 37.28 | 34.54 | 35.47 | +5.19% | 2.75 | 4.94% |
| 2025-07-29 | 32.16 | 36.00 | 32.16 | 33.72 | +4.92% | 1.97 | 3.66% |
| 2025-07-28 | 31.12 | 32.79 | 30.70 | 32.14 | +4.18% | 0.68 | 1.36% |
| 2025-07-25 | 30.14 | 31.04 | 29.80 | 30.85 | +2.36% | 0.31 | 0.64% |
| 2025-07-24 | 29.89 | 30.18 | 29.60 | 30.14 | +0.84% | 0.36 | 0.76% |